致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.43 | 7.34 | -0.11 | -1.48% | 7.12 | 7.48 | 145640 | 10567 | 4.26% |
| 2025-12-16 | 7.60 | 7.45 | -0.21 | -2.74% | 7.40 | 7.67 | 96228 | 7198 | 2.81% |
| 2025-12-15 | 7.63 | 7.66 | 0.01 | 0.13% | 7.49 | 7.80 | 129869 | 9936 | 3.80% |
| 2025-12-12 | 7.81 | 7.65 | -0.21 | -2.67% | 7.58 | 7.95 | 146800 | 11451 | 4.29% |
| 2025-12-11 | 8.23 | 7.86 | -0.28 | -3.44% | 7.84 | 8.23 | 149389 | 11859 | 4.37% |
| 2025-12-10 | 8.27 | 8.14 | -0.12 | -1.45% | 8.07 | 8.30 | 143860 | 11736 | 4.20% |
| 2025-12-09 | 8.32 | 8.26 | -0.10 | -1.20% | 8.24 | 8.42 | 156242 | 12976 | 4.57% |
| 2025-12-08 | 8.39 | 8.36 | -0.05 | -0.59% | 8.30 | 8.44 | 228082 | 19060 | 6.67% |
| 2025-12-05 | 8.53 | 8.41 | -0.15 | -1.75% | 8.31 | 8.62 | 330911 | 27870 | 9.67% |
| 2025-12-04 | 8.32 | 8.56 | 0.24 | 2.88% | 8.19 | 8.84 | 425580 | 36378 | 12.44% |
| 2025-12-03 | 8.50 | 8.32 | -0.16 | -1.89% | 8.28 | 8.56 | 172394 | 14416 | 5.04% |
| 2025-12-02 | 8.51 | 8.48 | -0.03 | -0.35% | 8.41 | 8.68 | 207805 | 17684 | 6.07% |
| 2025-12-01 | 8.44 | 8.51 | 0.06 | 0.71% | 8.32 | 8.66 | 272321 | 23195 | 7.96% |
| 2025-11-28 | 8.15 | 8.45 | 0.26 | 3.17% | 8.09 | 8.61 | 262390 | 22017 | 7.67% |
| 2025-11-27 | 7.96 | 8.19 | 0.23 | 2.89% | 7.96 | 8.25 | 136308 | 11123 | 3.98% |
| 2025-11-26 | 8.07 | 7.96 | -0.11 | -1.36% | 7.93 | 8.13 | 83383 | 6690 | 2.44% |
| 2025-11-25 | 7.87 | 8.07 | 0.24 | 3.07% | 7.87 | 8.16 | 123661 | 9983 | 3.61% |
| 2025-11-24 | 7.56 | 7.83 | 0.28 | 3.71% | 7.56 | 7.90 | 116988 | 9075 | 3.42% |
| 2025-11-21 | 7.89 | 7.55 | -0.38 | -4.79% | 7.46 | 7.96 | 118247 | 9064 | 3.46% |
| 2025-11-20 | 8.02 | 7.93 | -0.01 | -0.13% | 7.81 | 8.05 | 74595 | 5922 | 2.18% |
| 2025-11-19 | 8.15 | 7.94 | -0.21 | -2.58% | 7.85 | 8.15 | 72191 | 5760 | 2.11% |
| 2025-11-18 | 8.11 | 8.15 | 0.00 | 0.00% | 8.03 | 8.17 | 72759 | 5893 | 2.13% |
| 2025-11-17 | 8.17 | 8.15 | 0.00 | 0.00% | 8.10 | 8.22 | 74353 | 6069 | 2.17% |
| 2025-11-14 | 8.11 | 8.15 | 0.04 | 0.49% | 8.03 | 8.29 | 96617 | 7907 | 2.82% |
| 2025-11-13 | 8.04 | 8.11 | 0.04 | 0.50% | 7.97 | 8.15 | 77990 | 6285 | 2.28% |
| 2025-11-12 | 8.09 | 8.07 | -0.03 | -0.37% | 7.99 | 8.14 | 76852 | 6183 | 2.25% |
| 2025-11-11 | 8.13 | 8.10 | -0.03 | -0.37% | 8.05 | 8.13 | 86022 | 6961 | 2.51% |
| 2025-11-10 | 8.07 | 8.13 | 0.06 | 0.74% | 8.05 | 8.21 | 102811 | 8359 | 3.00% |
| 2025-11-07 | 8.05 | 8.07 | 0.03 | 0.37% | 7.95 | 8.11 | 102976 | 8299 | 3.01% |
| 2025-11-06 | 7.93 | 8.04 | 0.06 | 0.75% | 7.89 | 8.08 | 87665 | 6999 | 2.56% |
| 2025-11-05 | 7.85 | 7.98 | 0.11 | 1.40% | 7.75 | 8.01 | 88922 | 7055 | 2.60% |
| 2025-11-04 | 7.95 | 7.87 | -0.08 | -1.01% | 7.82 | 7.99 | 89259 | 7053 | 2.61% |
| 2025-11-03 | 7.74 | 7.95 | 0.21 | 2.71% | 7.69 | 7.97 | 133796 | 10520 | 3.91% |
| 2025-10-31 | 7.65 | 7.74 | 0.07 | 0.91% | 7.61 | 7.78 | 107235 | 8297 | 3.13% |
| 2025-10-30 | 7.84 | 7.67 | -0.16 | -2.04% | 7.67 | 7.93 | 170563 | 13235 | 4.98% |
| 2025-10-29 | 7.95 | 7.83 | 0.12 | 1.56% | 7.76 | 8.14 | 295844 | 23404 | 8.65% |
| 2025-10-28 | 7.62 | 7.71 | 0.02 | 0.26% | 7.59 | 7.76 | 97174 | 7490 | 2.84% |
| 2025-10-27 | 7.72 | 7.69 | 0.06 | 0.79% | 7.57 | 7.77 | 144832 | 11123 | 4.23% |
| 2025-10-24 | 7.51 | 7.63 | 0.12 | 1.60% | 7.49 | 7.65 | 130071 | 9900 | 3.80% |
| 2025-10-23 | 7.43 | 7.51 | 0.09 | 1.21% | 7.38 | 7.52 | 108624 | 8084 | 3.17% |
| 2025-10-22 | 7.34 | 7.42 | 0.06 | 0.82% | 7.29 | 7.48 | 85568 | 6352 | 2.50% |
| 2025-10-21 | 7.20 | 7.36 | 0.17 | 2.36% | 7.15 | 7.36 | 100923 | 7366 | 2.95% |
| 2025-10-20 | 7.06 | 7.19 | 0.25 | 3.60% | 7.03 | 7.22 | 113252 | 8108 | 3.31% |
| 2025-10-17 | 7.11 | 6.94 | -0.17 | -2.39% | 6.93 | 7.16 | 98366 | 6926 | 2.87% |
| 2025-10-16 | 7.28 | 7.11 | -0.16 | -2.20% | 7.09 | 7.29 | 99530 | 7120 | 2.91% |
| 2025-10-15 | 7.17 | 7.27 | 0.10 | 1.39% | 7.12 | 7.33 | 119912 | 8682 | 3.50% |
| 2025-10-14 | 7.45 | 7.17 | -0.24 | -3.24% | 7.15 | 7.51 | 137808 | 10071 | 4.03% |
| 2025-10-13 | 7.06 | 7.41 | -0.07 | -0.94% | 6.90 | 7.42 | 171738 | 12444 | 5.02% |
| 2025-10-10 | 7.51 | 7.48 | -0.18 | -2.35% | 7.36 | 7.56 | 195627 | 14601 | 5.72% |
| 2025-10-09 | 7.48 | 7.66 | 0.21 | 2.82% | 7.36 | 7.67 | 212103 | 16012 | 6.20% |
| 2025-09-30 | 7.43 | 7.45 | -0.08 | -1.06% | 7.43 | 7.58 | 210055 | 15744 | 6.14% |
| 2025-09-29 | 7.34 | 7.53 | 0.17 | 2.31% | 7.15 | 7.73 | 288006 | 21447 | 8.42% |
| 2025-09-26 | 7.32 | 7.36 | 0.04 | 0.55% | 7.19 | 7.79 | 216103 | 16149 | 6.32% |
| 2025-09-25 | 7.49 | 7.32 | -0.13 | -1.74% | 7.30 | 7.67 | 109206 | 8114 | 3.19% |
| 2025-09-24 | 7.18 | 7.45 | 0.27 | 3.76% | 7.09 | 7.49 | 128332 | 9492 | 3.75% |
| 2025-09-23 | 7.40 | 7.18 | -0.22 | -2.97% | 7.00 | 7.43 | 134311 | 9576 | 3.93% |
| 2025-09-22 | 7.37 | 7.40 | 0.03 | 0.41% | 7.30 | 7.45 | 68612 | 5058 | 2.01% |
| 2025-09-19 | 7.50 | 7.37 | -0.13 | -1.73% | 7.34 | 7.61 | 96702 | 7177 | 2.83% |
| 2025-09-18 | 7.73 | 7.50 | -0.21 | -2.72% | 7.41 | 7.76 | 153878 | 11727 | 4.50% |
| 2025-09-17 | 7.55 | 7.71 | 0.16 | 2.12% | 7.51 | 7.80 | 165999 | 12793 | 4.85% |
| 2025-09-16 | 7.41 | 7.55 | 0.13 | 1.75% | 7.35 | 7.55 | 120074 | 8998 | 3.51% |
| 2025-09-15 | 7.51 | 7.42 | -0.02 | -0.27% | 7.36 | 7.51 | 92410 | 6844 | 2.70% |
| 2025-09-12 | 7.45 | 7.44 | 0.01 | 0.13% | 7.38 | 7.60 | 116046 | 8684 | 3.39% |
| 2025-09-11 | 7.40 | 7.43 | 0.07 | 0.95% | 7.23 | 7.47 | 127009 | 9354 | 3.71% |
| 2025-09-10 | 7.24 | 7.36 | 0.18 | 2.51% | 7.22 | 7.45 | 183134 | 13475 | 5.35% |
| 2025-09-09 | 7.33 | 7.18 | -0.10 | -1.37% | 7.15 | 7.33 | 151138 | 10934 | 4.42% |
| 2025-09-08 | 7.25 | 7.28 | 0.02 | 0.28% | 7.14 | 7.29 | 149348 | 10788 | 4.36% |